6044 (株)三機サービス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 901 | 901 | 873 | 889 | 19,500 | 889 |
2016-12-29 | 865 | 906 | 855 | 892 | 26,900 | 892 |
2016-12-28 | 887 | 917 | 867 | 876 | 171,900 | 876 |
2016-12-27 | 812 | 818 | 811 | 812 | 18,000 | 812 |
2016-12-26 | 808 | 814 | 803 | 814 | 48,700 | 814 |
2016-12-22 | 810 | 815 | 804 | 815 | 23,800 | 815 |
2016-12-21 | 815 | 820 | 810 | 810 | 19,600 | 810 |
2016-12-20 | 814 | 821 | 806 | 818 | 12,000 | 818 |
2016-12-19 | 802 | 823 | 801 | 823 | 53,700 | 823 |
2016-12-16 | 828 | 828 | 800 | 804 | 36,800 | 804 |
2016-12-15 | 805 | 820 | 799 | 818 | 21,300 | 818 |
2016-12-14 | 804 | 806 | 801 | 801 | 12,600 | 801 |
2016-12-13 | 803 | 812 | 802 | 804 | 17,100 | 804 |
2016-12-12 | 824 | 824 | 802 | 810 | 19,600 | 810 |
2016-12-09 | 824 | 824 | 801 | 810 | 48,700 | 810 |
2016-12-08 | 827 | 833 | 820 | 825 | 15,900 | 825 |
2016-12-07 | 836 | 836 | 824 | 826 | 10,500 | 826 |
2016-12-06 | 840 | 842 | 827 | 827 | 11,000 | 827 |
2016-12-05 | 841 | 845 | 811 | 829 | 23,300 | 829 |
2016-12-02 | 856 | 870 | 840 | 840 | 27,100 | 840 |
2016-12-01 | 845 | 885 | 841 | 860 | 84,300 | 860 |
2016-11-30 | 828 | 844 | 820 | 841 | 33,300 | 841 |
2016-11-29 | 798 | 814 | 798 | 813 | 21,900 | 813 |
2016-11-28 | 806 | 829 | 795 | 803 | 73,300 | 803 |
2016-11-25 | 860 | 864 | 801 | 812 | 101,800 | 812 |
2016-11-24 | 907 | 914 | 865 | 865 | 103,600 | 865 |
2016-11-22 | 921 | 949 | 889 | 928 | 233,100 | 928 |
2016-11-21 | 879 | 990 | 879 | 985 | 184,400 | 985 |
2016-11-18 | 867 | 875 | 860 | 872 | 25,200 | 872 |
2016-11-17 | 845 | 864 | 845 | 860 | 24,700 | 860 |
2016-11-16 | 870 | 876 | 850 | 854 | 36,500 | 854 |
2016-11-15 | 830 | 882 | 820 | 880 | 61,000 | 880 |
2016-11-14 | 800 | 832 | 800 | 825 | 50,900 | 825 |
2016-11-11 | 798 | 798 | 780 | 790 | 15,200 | 790 |
2016-11-10 | 784 | 795 | 771 | 794 | 27,200 | 794 |
2016-11-09 | 782 | 788 | 730 | 755 | 61,900 | 755 |
2016-11-08 | 794 | 796 | 770 | 780 | 29,100 | 780 |
2016-11-07 | 770 | 790 | 767 | 780 | 31,300 | 780 |
2016-11-04 | 763 | 770 | 734 | 761 | 68,800 | 761 |
2016-11-02 | 780 | 805 | 755 | 778 | 198,600 | 778 |
2016-11-01 | 795 | 798 | 782 | 783 | 35,500 | 783 |
2016-10-31 | 798 | 802 | 795 | 795 | 11,000 | 795 |
2016-10-28 | 800 | 804 | 794 | 796 | 19,300 | 796 |
2016-10-27 | 795 | 806 | 792 | 800 | 37,700 | 800 |
2016-10-26 | 804 | 804 | 792 | 793 | 13,800 | 793 |
2016-10-25 | 797 | 800 | 788 | 796 | 19,200 | 796 |
2016-10-24 | 786 | 808 | 783 | 801 | 31,000 | 801 |
2016-10-21 | 813 | 820 | 781 | 781 | 65,400 | 781 |
2016-10-20 | 806 | 830 | 806 | 818 | 87,700 | 818 |
2016-10-19 | 833 | 859 | 803 | 807 | 129,800 | 807 |
2016-10-17 | 792 | 814 | 787 | 814 | 81,100 | 814 |
2016-10-13 | 794 | 825 | 771 | 781 | 231,400 | 781 |
2016-10-12 | 700 | 750 | 700 | 745 | 226,400 | 745 |
2016-10-11 | 673 | 683 | 673 | 679 | 43,500 | 679 |
2016-10-07 | 665 | 667 | 662 | 667 | 7,100 | 667 |
2016-10-06 | 661 | 663 | 655 | 663 | 8,800 | 663 |
2016-10-05 | 665 | 665 | 660 | 662 | 4,500 | 662 |
2016-10-04 | 666 | 666 | 660 | 662 | 7,900 | 662 |
2016-10-03 | 665 | 667 | 656 | 665 | 10,900 | 665 |
2016-09-30 | 665 | 665 | 655 | 664 | 7,200 | 664 |
2016-09-29 | 665 | 668 | 650 | 664 | 12,000 | 664 |
2016-09-28 | 651 | 666 | 651 | 663 | 13,900 | 663 |
2016-09-27 | 656 | 660 | 642 | 651 | 21,100 | 651 |
2016-09-26 | 650 | 663 | 649 | 661 | 25,000 | 661 |
2016-09-23 | 640 | 650 | 640 | 649 | 12,600 | 649 |
2016-09-21 | 637 | 640 | 628 | 640 | 6,000 | 640 |
2016-09-20 | 633 | 641 | 629 | 630 | 14,900 | 630 |
2016-09-16 | 633 | 637 | 628 | 631 | 3,400 | 631 |
2016-09-15 | 637 | 637 | 630 | 631 | 6,700 | 631 |
2016-09-14 | 640 | 640 | 635 | 636 | 3,800 | 636 |
2016-09-13 | 646 | 646 | 640 | 642 | 4,300 | 642 |
2016-09-12 | 650 | 650 | 638 | 646 | 13,900 | 646 |
2016-09-09 | 628 | 638 | 628 | 633 | 26,000 | 633 |
2016-09-08 | 649 | 650 | 635 | 638 | 18,800 | 638 |
2016-09-07 | 636 | 643 | 635 | 643 | 9,600 | 643 |
2016-09-06 | 640 | 640 | 632 | 636 | 7,200 | 636 |
2016-09-05 | 630 | 641 | 630 | 636 | 14,600 | 636 |
2016-09-02 | 618 | 630 | 618 | 630 | 6,800 | 630 |
2016-09-01 | 629 | 635 | 618 | 620 | 21,300 | 620 |
2016-08-31 | 620 | 627 | 618 | 626 | 22,300 | 626 |
2016-08-30 | 603 | 609 | 603 | 609 | 4,200 | 609 |
2016-08-29 | 606 | 606 | 599 | 601 | 5,000 | 601 |
2016-08-26 | 607 | 608 | 598 | 598 | 4,900 | 598 |
2016-08-25 | 611 | 611 | 601 | 607 | 2,100 | 607 |
2016-08-24 | 607 | 607 | 598 | 603 | 13,400 | 603 |
2016-08-23 | 618 | 618 | 600 | 607 | 11,300 | 607 |
2016-08-22 | 617 | 618 | 612 | 612 | 3,100 | 612 |
2016-08-19 | 620 | 620 | 613 | 617 | 2,700 | 617 |
2016-08-18 | 620 | 620 | 614 | 616 | 3,200 | 616 |
2016-08-17 | 613 | 620 | 613 | 620 | 3,600 | 620 |
2016-08-16 | 618 | 624 | 615 | 615 | 4,100 | 615 |
2016-08-15 | 629 | 629 | 616 | 618 | 13,100 | 618 |
2016-08-12 | 620 | 620 | 615 | 620 | 9,300 | 620 |
2016-08-10 | 622 | 622 | 613 | 613 | 7,800 | 613 |
2016-08-09 | 625 | 628 | 621 | 621 | 15,300 | 621 |
2016-08-08 | 618 | 625 | 611 | 620 | 16,600 | 620 |
2016-08-05 | 601 | 617 | 601 | 616 | 14,300 | 616 |
2016-08-04 | 601 | 603 | 600 | 601 | 4,800 | 601 |
2016-08-03 | 600 | 602 | 600 | 600 | 10,500 | 600 |
2016-08-02 | 605 | 606 | 602 | 603 | 5,600 | 603 |
2016-08-01 | 608 | 608 | 604 | 608 | 8,100 | 608 |
2016-07-29 | 610 | 610 | 601 | 605 | 8,900 | 605 |
2016-07-28 | 603 | 610 | 603 | 606 | 5,400 | 606 |
2016-07-27 | 599 | 607 | 598 | 603 | 18,200 | 603 |
2016-07-26 | 607 | 610 | 605 | 606 | 7,200 | 606 |
2016-07-25 | 615 | 615 | 606 | 607 | 6,800 | 607 |
2016-07-22 | 605 | 615 | 601 | 606 | 7,000 | 606 |
2016-07-21 | 611 | 616 | 602 | 603 | 14,400 | 603 |
2016-07-20 | 615 | 622 | 612 | 612 | 7,700 | 612 |
2016-07-19 | 625 | 625 | 603 | 612 | 17,100 | 612 |
2016-07-15 | 632 | 637 | 617 | 626 | 17,800 | 626 |
2016-07-14 | 613 | 635 | 613 | 629 | 50,500 | 629 |
2016-07-13 | 620 | 620 | 601 | 608 | 32,800 | 608 |
2016-07-12 | 585 | 596 | 584 | 594 | 22,700 | 594 |
2016-07-11 | 581 | 581 | 571 | 579 | 8,900 | 579 |
2016-07-08 | 578 | 579 | 563 | 563 | 10,900 | 563 |
2016-07-07 | 571 | 577 | 571 | 573 | 5,600 | 573 |
2016-07-06 | 586 | 586 | 574 | 575 | 9,200 | 575 |
2016-07-05 | 590 | 590 | 587 | 587 | 4,400 | 587 |
2016-07-04 | 583 | 592 | 583 | 592 | 11,100 | 592 |
2016-07-01 | 574 | 583 | 574 | 583 | 6,000 | 583 |
2016-06-30 | 580 | 580 | 574 | 574 | 8,100 | 574 |
2016-06-29 | 576 | 584 | 571 | 573 | 10,600 | 573 |
2016-06-28 | 560 | 569 | 547 | 569 | 18,400 | 569 |
2016-06-27 | 558 | 565 | 551 | 560 | 16,700 | 560 |
2016-06-24 | 592 | 592 | 535 | 558 | 41,700 | 558 |
2016-06-23 | 577 | 591 | 575 | 581 | 16,000 | 581 |
2016-06-22 | 587 | 591 | 577 | 581 | 7,700 | 581 |
2016-06-21 | 585 | 599 | 578 | 588 | 11,400 | 588 |
2016-06-20 | 570 | 585 | 570 | 583 | 12,300 | 583 |
2016-06-17 | 571 | 577 | 569 | 571 | 7,100 | 571 |
2016-06-16 | 582 | 582 | 570 | 571 | 18,800 | 571 |
2016-06-15 | 575 | 585 | 575 | 582 | 18,700 | 582 |
2016-06-14 | 590 | 591 | 577 | 580 | 28,000 | 580 |
2016-06-13 | 602 | 603 | 591 | 591 | 27,800 | 591 |
2016-06-10 | 614 | 614 | 603 | 606 | 19,700 | 606 |
2016-06-09 | 620 | 620 | 611 | 614 | 11,800 | 614 |
2016-06-08 | 621 | 621 | 612 | 614 | 8,600 | 614 |
2016-06-07 | 620 | 622 | 615 | 619 | 19,100 | 619 |
2016-06-06 | 606 | 617 | 604 | 616 | 13,900 | 616 |
2016-06-03 | 615 | 618 | 606 | 614 | 20,800 | 614 |
2016-06-02 | 631 | 633 | 598 | 618 | 67,700 | 618 |
2016-06-01 | 637 | 640 | 632 | 632 | 17,900 | 632 |
2016-05-31 | 643 | 643 | 637 | 638 | 16,100 | 638 |
2016-05-30 | 634 | 645 | 634 | 636 | 29,000 | 636 |
2016-05-27 | 629 | 641 | 624 | 632 | 93,800 | 632 |
2016-05-26 | 665 | 666 | 661 | 662 | 49,300 | 662 |
2016-05-25 | 668 | 669 | 665 | 665 | 35,700 | 665 |
2016-05-24 | 655 | 673 | 654 | 672 | 50,600 | 672 |
2016-05-23 | 657 | 660 | 652 | 657 | 29,200 | 657 |
2016-05-20 | 650 | 656 | 650 | 656 | 16,700 | 656 |
2016-05-19 | 645 | 652 | 644 | 652 | 19,400 | 652 |
2016-05-18 | 654 | 656 | 642 | 652 | 37,900 | 652 |
2016-05-17 | 660 | 660 | 652 | 658 | 21,400 | 658 |
2016-05-16 | 672 | 674 | 655 | 655 | 42,500 | 655 |
2016-05-13 | 674 | 675 | 652 | 669 | 43,200 | 669 |
2016-05-12 | 673 | 680 | 668 | 673 | 23,000 | 673 |
2016-05-11 | 689 | 692 | 672 | 676 | 43,900 | 676 |
2016-05-10 | 687 | 688 | 673 | 687 | 42,100 | 687 |
2016-05-09 | 660 | 690 | 660 | 683 | 87,500 | 683 |
2016-05-06 | 645 | 655 | 644 | 654 | 26,300 | 654 |
2016-05-02 | 641 | 648 | 640 | 645 | 33,800 | 645 |
2016-04-28 | 655 | 658 | 641 | 643 | 52,300 | 643 |
2016-04-27 | 649 | 650 | 642 | 650 | 42,800 | 650 |
2016-04-26 | 645 | 653 | 634 | 642 | 63,600 | 642 |
2016-04-25 | 633 | 650 | 630 | 650 | 113,300 | 650 |
2016-04-22 | 622 | 636 | 620 | 622 | 250,100 | 622 |
2016-04-21 | 618 | 626 | 613 | 613 | 106,000 | 613 |
2016-04-20 | 636 | 640 | 627 | 628 | 36,800 | 628 |
2016-04-19 | 625 | 631 | 618 | 630 | 29,600 | 630 |
2016-04-18 | 620 | 621 | 612 | 618 | 28,300 | 618 |
2016-04-15 | 619 | 623 | 617 | 623 | 25,000 | 623 |
2016-04-14 | 623 | 623 | 613 | 618 | 28,800 | 618 |
2016-04-13 | 609 | 611 | 605 | 611 | 24,400 | 611 |
2016-04-12 | 596 | 601 | 594 | 600 | 28,000 | 600 |
2016-04-11 | 600 | 601 | 589 | 596 | 39,400 | 596 |
2016-04-08 | 589 | 606 | 580 | 606 | 84,400 | 606 |
2016-04-07 | 639 | 639 | 610 | 629 | 13,600 | 629 |
2016-04-06 | 640 | 644 | 610 | 627 | 27,900 | 627 |
2016-04-05 | 656 | 661 | 643 | 644 | 20,100 | 644 |
2016-04-04 | 653 | 664 | 648 | 662 | 18,800 | 662 |
2016-04-01 | 662 | 670 | 648 | 652 | 40,500 | 652 |
2016-03-31 | 644 | 681 | 644 | 658 | 79,700 | 658 |
2016-03-30 | 632 | 646 | 632 | 644 | 34,300 | 644 |
2016-03-29 | 606 | 630 | 606 | 630 | 37,700 | 630 |
2016-03-28 | 610 | 617 | 606 | 612 | 26,000 | 612 |
2016-03-25 | 603 | 607 | 602 | 607 | 21,000 | 607 |
2016-03-24 | 604 | 604 | 601 | 602 | 5,100 | 602 |
2016-03-23 | 599 | 600 | 595 | 600 | 7,400 | 600 |
2016-03-22 | 598 | 605 | 593 | 597 | 17,200 | 597 |
2016-03-18 | 593 | 596 | 591 | 593 | 9,900 | 593 |
2016-03-17 | 592 | 595 | 592 | 593 | 6,300 | 593 |
2016-03-16 | 592 | 593 | 588 | 592 | 5,500 | 592 |
2016-03-15 | 589 | 595 | 576 | 588 | 17,900 | 588 |
2016-03-14 | 583 | 590 | 578 | 589 | 20,000 | 589 |
2016-03-11 | 580 | 584 | 575 | 583 | 11,400 | 583 |
2016-03-10 | 574 | 580 | 574 | 580 | 10,200 | 580 |
2016-03-09 | 570 | 577 | 569 | 577 | 5,200 | 577 |
2016-03-08 | 580 | 580 | 572 | 580 | 5,900 | 580 |
2016-03-07 | 579 | 580 | 575 | 579 | 17,500 | 579 |
2016-03-04 | 576 | 578 | 560 | 578 | 11,300 | 578 |
2016-03-03 | 577 | 577 | 573 | 576 | 6,100 | 576 |
2016-03-02 | 571 | 574 | 567 | 572 | 13,000 | 572 |
2016-03-01 | 575 | 575 | 555 | 570 | 19,800 | 570 |
2016-02-29 | 575 | 578 | 566 | 572 | 15,700 | 572 |
2016-02-26 | 559 | 559 | 550 | 555 | 9,000 | 555 |
2016-02-25 | 559 | 559 | 546 | 550 | 7,200 | 550 |
2016-02-24 | 551 | 557 | 540 | 557 | 7,100 | 557 |
2016-02-23 | 537 | 557 | 535 | 547 | 36,100 | 547 |
2016-02-22 | 528 | 549 | 528 | 549 | 13,500 | 549 |
2016-02-19 | 532 | 536 | 532 | 534 | 2,700 | 534 |
2016-02-18 | 540 | 545 | 530 | 536 | 14,900 | 536 |
2016-02-17 | 545 | 545 | 535 | 535 | 9,700 | 535 |
2016-02-16 | 528 | 546 | 528 | 535 | 7,800 | 535 |
2016-02-15 | 540 | 546 | 522 | 522 | 25,300 | 522 |
2016-02-12 | 523 | 530 | 521 | 523 | 27,600 | 523 |
2016-02-10 | 552 | 552 | 531 | 545 | 20,300 | 545 |
2016-02-09 | 563 | 563 | 546 | 554 | 17,400 | 554 |
2016-02-08 | 557 | 566 | 557 | 566 | 6,000 | 566 |
2016-02-05 | 563 | 567 | 557 | 566 | 10,000 | 566 |
2016-02-04 | 570 | 574 | 565 | 567 | 10,200 | 567 |
2016-02-03 | 574 | 576 | 569 | 575 | 9,400 | 575 |
2016-02-02 | 583 | 583 | 573 | 575 | 12,400 | 575 |
2016-02-01 | 578 | 582 | 572 | 580 | 20,900 | 580 |
2016-01-29 | 562 | 568 | 562 | 565 | 12,000 | 565 |
2016-01-28 | 571 | 571 | 563 | 565 | 6,800 | 565 |
2016-01-27 | 566 | 571 | 562 | 567 | 7,700 | 567 |
2016-01-26 | 571 | 571 | 560 | 562 | 11,400 | 562 |
2016-01-25 | 575 | 578 | 565 | 572 | 25,900 | 572 |
2016-01-22 | 553 | 568 | 553 | 562 | 22,400 | 562 |
2016-01-21 | 555 | 569 | 550 | 551 | 16,300 | 551 |
2016-01-20 | 580 | 580 | 560 | 562 | 15,700 | 562 |
2016-01-19 | 585 | 588 | 572 | 577 | 15,400 | 577 |
2016-01-18 | 581 | 587 | 574 | 583 | 27,300 | 583 |
2016-01-15 | 579 | 589 | 579 | 584 | 30,000 | 584 |
2016-01-14 | 585 | 585 | 552 | 577 | 70,900 | 577 |
2016-01-13 | 614 | 614 | 572 | 585 | 168,400 | 585 |
2016-01-12 | 528 | 533 | 516 | 524 | 13,900 | 524 |
2016-01-08 | 520 | 528 | 520 | 528 | 8,200 | 528 |
2016-01-07 | 530 | 532 | 527 | 528 | 5,600 | 528 |
2016-01-06 | 526 | 531 | 524 | 525 | 14,300 | 525 |
2016-01-05 | 513 | 529 | 513 | 529 | 8,200 | 529 |
2016-01-04 | 522 | 522 | 510 | 518 | 9,800 | 518 |
分割・併合履歴 : [2015-11-26]1株→3株